Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Banking Sys (NQ: COLB )

18.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 10.09 10.65 10.09 10.41 129,847 +0.25(+2.46%)
May 29, 2003 10.00 10.29 9.946 10.16 98,880 +0.16(+1.59%)
May 28, 2003 9.764 10.01 9.764 10.00 135,829 +0.17(+1.73%)
May 27, 2003 9.804 9.838 9.804 9.833 89,379 +0.01(+0.12%)
May 23, 2003 9.799 9.833 9.799 9.821 20,409 -0.04(-0.40%)
May 22, 2003 9.799 9.907 9.799 9.861 40,819 +0.06(+0.58%)
May 21, 2003 9.662 9.889 9.662 9.804 34,133 +0.14(+1.47%)
May 20, 2003 9.492 9.867 9.492 9.662 69,498 +0.16(+1.67%)
May 19, 2003 9.594 9.662 9.435 9.503 48,208 -0.05(-0.48%)
May 16, 2003 9.242 9.634 9.094 9.548 38,707 -0.03(-0.30%)
May 15, 2003 9.207 9.639 9.202 9.577 39,587 +0.28(+3.05%)
May 14, 2003 9.207 9.378 9.207 9.293 41,522 -0.02(-0.24%)
May 13, 2003 9.230 9.389 9.219 9.315 35,716 -0.04(-0.43%)
May 12, 2003 9.600 9.662 9.173 9.355 48,736 -0.06(-0.66%)
May 09, 2003 9.378 9.639 9.117 9.418 96,065 +0.32(+3.56%)
May 08, 2003 9.094 9.156 9.043 9.094 65,627 -0.14(-1.51%)
May 07, 2003 9.242 9.378 9.094 9.233 104,335 -0.00(-0.03%)
May 06, 2003 8.895 9.378 8.895 9.236 115,419 +0.14(+1.56%)
May 05, 2003 9.026 9.094 8.508 9.094 100,816 +0.12(+1.33%)
May 02, 2003 8.531 9.009 8.531 8.974 37,828 +0.27(+3.07%)
May 01, 2003 8.582 8.844 8.582 8.707 24,984 -0.06(-0.71%)
Apr 30, 2003 8.639 8.906 8.537 8.770 26,567 +0.02(+0.25%)
Apr 29, 2003 8.707 8.952 8.525 8.748 32,725 +0.11(+1.26%)
Apr 28, 2003 8.440 8.668 8.423 8.639 115,595 +0.19(+2.22%)
Apr 25, 2003 8.582 8.582 8.440 8.452 43,634 -0.07(-0.87%)
Apr 24, 2003 8.548 8.605 8.378 8.525 73,368 -0.07(-0.79%)
Apr 23, 2003 8.457 8.594 8.355 8.594 127,735 +0.23(+2.72%)
Apr 22, 2003 8.156 8.406 8.042 8.366 169,434 +0.05(+0.55%)
Apr 21, 2003 8.258 8.378 8.201 8.321 129,847 +0.15(+1.88%)
Apr 17, 2003 8.355 8.378 7.974 8.167 39,411 +0.18(+2.28%)
Apr 16, 2003 8.258 8.275 7.985 7.985 63,515 -0.29(-3.50%)
Apr 15, 2003 8.366 8.412 8.201 8.275 63,515 -0.14(-1.62%)
Apr 14, 2003 8.412 8.412 8.241 8.412 34,309 +0.17(+2.07%)
Apr 11, 2003 8.469 8.469 8.241 8.241 35,364 -0.09(-1.02%)
Apr 10, 2003 8.298 8.486 8.298 8.326 21,465 -0.03(-0.34%)
Apr 09, 2003 8.457 8.469 8.349 8.355 103,807 -0.06(-0.74%)
Apr 08, 2003 8.054 8.486 8.054 8.417 100,640 +0.40(+4.96%)
Apr 07, 2003 7.957 8.611 7.872 8.020 121,753 -0.14(-1.74%)
Apr 04, 2003 8.105 8.372 7.900 8.162 39,059 -0.05(-0.62%)
Apr 03, 2003 8.366 8.469 8.213 8.213 36,420 -0.16(-1.97%)
Apr 02, 2003 8.031 8.457 8.031 8.378 56,126 +0.38(+4.76%)
Apr 01, 2003 7.735 8.003 7.730 7.997 27,623 +0.18(+2.33%)
Mar 31, 2003 7.838 7.957 7.798 7.815 29,030 -0.14(-1.72%)
Mar 28, 2003 7.883 7.957 7.883 7.952 51,023 -0.01(-0.06%)
Mar 27, 2003 7.627 7.957 7.627 7.957 58,061 +0.27(+3.47%)
Mar 26, 2003 7.877 7.877 7.548 7.690 42,914 -0.19(-2.39%)
Mar 25, 2003 7.701 7.951 7.565 7.878 79,942 +0.10(+1.25%)
Mar 24, 2003 7.667 7.889 7.276 7.781 73,544 -0.18(-2.21%)
Mar 21, 2003 7.968 7.974 7.804 7.957 39,992 -0.02(-0.28%)
Mar 20, 2003 8.059 8.213 7.860 7.980 77,415 -0.11(-1.40%)
Mar 19, 2003 8.042 8.111 7.912 8.093 62,754 +0.05(+0.64%)
Mar 18, 2003 8.093 8.093 7.968 8.042 51,164 -0.07(-0.84%)
Mar 17, 2003 7.769 8.145 7.599 8.111 111,520 +0.35(+4.54%)
Mar 14, 2003 7.730 7.804 7.656 7.758 51,551 +0.09(+1.19%)
Mar 13, 2003 7.588 7.673 7.440 7.667 46,801 +0.06(+0.82%)
Mar 12, 2003 7.457 7.605 7.417 7.605 27,799 +0.07(+0.90%)
Mar 11, 2003 7.394 7.548 7.389 7.536 17,066 -0.02(-0.30%)
Mar 10, 2003 7.474 7.565 7.457 7.559 20,585 +0.00(+0.00%)
Mar 07, 2003 7.474 7.605 7.474 7.559 29,141 +0.00(+0.00%)
Mar 06, 2003 7.423 7.605 7.423 7.559 118,058 +0.09(+1.22%)
Mar 05, 2003 7.389 7.491 7.377 7.468 92,722 +0.06(+0.84%)
Mar 04, 2003 7.406 7.417 7.389 7.406 153,423 +0.02(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.